Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2024 | 35.30 | 35.48 | 34.66 | 34.74 | 34.74 | 87,044,000 |
23 May 2024 | 35.90 | 36.01 | 35.32 | 35.50 | 35.50 | 92,458,495 |
22 May 2024 | 36.22 | 36.38 | 35.76 | 36.06 | 36.06 | 66,447,739 |
21 May 2024 | 36.36 | 36.52 | 36.13 | 36.24 | 36.24 | 44,599,944 |
20 May 2024 | 36.85 | 37.00 | 36.09 | 36.38 | 36.38 | 91,425,000 |
17 May 2024 | 36.30 | 36.90 | 36.06 | 36.85 | 36.85 | 91,687,944 |
16 May 2024 | 35.08 | 36.45 | 35.00 | 36.25 | 36.25 | 129,147,553 |
15 May 2024 | 35.33 | 35.44 | 34.69 | 35.05 | 35.05 | 67,494,406 |
14 May 2024 | 35.89 | 36.13 | 35.20 | 35.34 | 35.34 | 68,777,884 |
13 May 2024 | 35.44 | 36.07 | 35.33 | 35.91 | 35.91 | 74,780,026 |
10 May 2024 | 34.84 | 35.85 | 34.80 | 35.62 | 35.62 | 94,036,570 |
09 May 2024 | 34.60 | 34.93 | 34.60 | 34.84 | 34.84 | 51,239,131 |
08 May 2024 | 34.82 | 34.96 | 34.55 | 34.57 | 34.57 | 41,286,158 |
07 May 2024 | 34.88 | 34.95 | 34.63 | 34.87 | 34.87 | 47,384,857 |
06 May 2024 | 35.10 | 35.36 | 34.72 | 34.88 | 34.88 | 100,070,494 |
30 Apr 2024 | 34.40 | 34.58 | 34.05 | 34.31 | 34.31 | 86,804,180 |
29 Apr 2024 | 34.40 | 35.16 | 34.20 | 34.88 | 34.88 | 81,806,412 |
26 Apr 2024 | 34.40 | 34.87 | 34.22 | 34.48 | 34.48 | 95,489,883 |
25 Apr 2024 | 33.44 | 34.40 | 33.38 | 34.40 | 34.40 | 91,948,180 |
24 Apr 2024 | 33.38 | 33.55 | 33.10 | 33.46 | 33.46 | 44,338,353 |
23 Apr 2024 | 33.30 | 33.82 | 33.23 | 33.38 | 33.38 | 51,245,244 |
22 Apr 2024 | 33.78 | 34.19 | 33.05 | 33.34 | 33.34 | 60,753,507 |
19 Apr 2024 | 33.56 | 33.84 | 33.42 | 33.62 | 33.62 | 54,038,350 |
18 Apr 2024 | 33.26 | 34.10 | 33.19 | 33.65 | 33.65 | 100,657,401 |
17 Apr 2024 | 32.69 | 33.49 | 32.47 | 33.30 | 33.30 | 94,821,196 |
16 Apr 2024 | 32.71 | 32.97 | 32.45 | 32.75 | 32.75 | 74,155,610 |
15 Apr 2024 | 32.10 | 33.00 | 32.09 | 32.83 | 32.83 | 76,464,473 |
12 Apr 2024 | 32.28 | 32.47 | 32.06 | 32.12 | 32.12 | 47,820,414 |
11 Apr 2024 | 32.31 | 32.42 | 32.13 | 32.30 | 32.30 | 44,374,773 |
10 Apr 2024 | 32.19 | 32.68 | 32.19 | 32.49 | 32.49 | 50,401,372 |
09 Apr 2024 | 32.50 | 32.63 | 32.31 | 32.31 | 32.31 | 38,477,207 |
08 Apr 2024 | 32.24 | 32.56 | 32.03 | 32.40 | 32.40 | 47,729,123 |
03 Apr 2024 | 32.54 | 32.63 | 32.23 | 32.23 | 32.23 | 49,808,163 |
02 Apr 2024 | 32.70 | 32.92 | 32.44 | 32.55 | 32.55 | 53,661,899 |
01 Apr 2024 | 32.18 | 32.85 | 32.18 | 32.64 | 32.64 | 57,015,232 |
29 Mar 2024 | 32.10 | 32.64 | 32.07 | 32.20 | 32.20 | 30,480,176 |
28 Mar 2024 | 32.34 | 32.50 | 32.07 | 32.18 | 32.18 | 69,474,492 |
27 Mar 2024 | 32.29 | 32.65 | 32.21 | 32.30 | 32.30 | 78,208,488 |
26 Mar 2024 | 31.80 | 32.66 | 31.73 | 32.40 | 32.40 | 124,430,791 |
25 Mar 2024 | 31.11 | 31.51 | 30.92 | 31.35 | 31.35 | 48,375,902 |
22 Mar 2024 | 31.53 | 31.55 | 30.90 | 31.20 | 31.20 | 55,287,852 |
21 Mar 2024 | 31.17 | 31.76 | 31.05 | 31.55 | 31.55 | 64,676,108 |
20 Mar 2024 | 30.80 | 31.20 | 30.66 | 31.18 | 31.18 | 49,827,225 |
19 Mar 2024 | 31.10 | 31.11 | 30.73 | 30.80 | 30.80 | 54,702,530 |
18 Mar 2024 | 31.15 | 31.34 | 31.00 | 31.13 | 31.13 | 46,189,770 |
15 Mar 2024 | 31.24 | 31.42 | 31.00 | 31.18 | 31.18 | 52,078,063 |
14 Mar 2024 | 31.46 | 31.72 | 31.16 | 31.25 | 31.25 | 50,817,498 |
13 Mar 2024 | 31.96 | 31.99 | 31.43 | 31.52 | 31.52 | 46,938,714 |
12 Mar 2024 | 31.42 | 32.15 | 31.28 | 31.95 | 31.95 | 76,925,375 |
11 Mar 2024 | 31.55 | 31.75 | 31.20 | 31.48 | 31.48 | 73,853,794 |
08 Mar 2024 | 31.89 | 32.01 | 31.55 | 31.67 | 31.67 | 44,107,117 |
07 Mar 2024 | 31.87 | 32.13 | 31.78 | 32.00 | 32.00 | 51,949,197 |
06 Mar 2024 | 32.14 | 32.26 | 31.87 | 31.87 | 31.87 | 51,610,177 |
05 Mar 2024 | 31.42 | 32.21 | 31.31 | 32.18 | 32.18 | 89,402,867 |
04 Mar 2024 | 31.76 | 31.87 | 31.47 | 31.52 | 31.52 | 59,135,015 |
01 Mar 2024 | 31.92 | 32.08 | 31.75 | 31.94 | 31.94 | 42,717,392 |
29 Feb 2024 | 31.89 | 32.20 | 31.85 | 32.04 | 32.04 | 49,892,829 |
28 Feb 2024 | 32.29 | 32.29 | 31.60 | 32.02 | 32.02 | 68,370,752 |
27 Feb 2024 | 32.24 | 32.40 | 31.99 | 32.18 | 32.18 | 54,349,154 |
26 Feb 2024 | 32.86 | 33.06 | 32.08 | 32.25 | 32.25 | 66,639,018 |
23 Feb 2024 | 32.81 | 33.40 | 32.62 | 32.95 | 32.95 | 63,984,872 |
22 Feb 2024 | 32.81 | 32.95 | 32.39 | 32.80 | 32.80 | 75,276,038 |
21 Feb 2024 | 31.40 | 33.39 | 31.35 | 33.00 | 33.00 | 152,865,612 |
20 Feb 2024 | 31.62 | 31.62 | 31.29 | 31.40 | 31.40 | 60,640,469 |
19 Feb 2024 | 31.99 | 31.99 | 31.41 | 31.62 | 31.62 | 87,549,010 |
08 Feb 2024 | 31.31 | 31.45 | 31.02 | 31.40 | 31.40 | 87,300,436 |
07 Feb 2024 | 31.42 | 31.48 | 30.81 | 31.31 | 31.31 | 111,051,058 |
06 Feb 2024 | 30.71 | 31.35 | 30.60 | 31.33 | 31.33 | 106,215,843 |
05 Feb 2024 | 30.23 | 30.95 | 30.06 | 30.71 | 30.71 | 106,397,881 |
02 Feb 2024 | 30.45 | 30.66 | 29.64 | 30.23 | 30.23 | 98,729,165 |
01 Feb 2024 | 30.67 | 30.84 | 30.20 | 30.42 | 30.42 | 85,970,009 |
31 Jan 2024 | 30.92 | 31.19 | 30.59 | 30.71 | 30.71 | 80,894,928 |
30 Jan 2024 | 31.20 | 31.50 | 30.78 | 31.00 | 31.00 | 74,399,913 |
29 Jan 2024 | 31.20 | 31.60 | 31.17 | 31.35 | 31.35 | 83,882,433 |
26 Jan 2024 | 30.92 | 31.35 | 30.66 | 31.12 | 31.12 | 100,991,578 |
25 Jan 2024 | 30.31 | 31.00 | 30.18 | 30.90 | 30.90 | 123,450,922 |
24 Jan 2024 | 30.15 | 30.29 | 29.38 | 30.09 | 30.09 | 97,489,239 |
23 Jan 2024 | 30.01 | 30.35 | 29.80 | 29.99 | 29.99 | 88,605,552 |
22 Jan 2024 | 29.76 | 30.50 | 29.70 | 30.25 | 30.25 | 154,970,267 |
19 Jan 2024 | 29.37 | 29.90 | 29.14 | 29.73 | 29.73 | 96,861,623 |
18 Jan 2024 | 28.94 | 29.68 | 28.60 | 29.58 | 29.58 | 129,512,645 |
17 Jan 2024 | 29.12 | 29.58 | 29.03 | 29.19 | 29.19 | 130,860,146 |
16 Jan 2024 | 28.63 | 29.13 | 28.60 | 29.13 | 29.13 | 85,344,024 |
15 Jan 2024 | 28.50 | 28.94 | 28.37 | 28.77 | 28.77 | 48,245,229 |
12 Jan 2024 | 28.26 | 28.78 | 28.26 | 28.54 | 28.54 | 57,783,201 |
11 Jan 2024 | 28.00 | 28.57 | 27.85 | 28.38 | 28.38 | 73,531,826 |
10 Jan 2024 | 28.02 | 28.35 | 28.02 | 28.05 | 28.05 | 45,364,048 |
09 Jan 2024 | 28.12 | 28.28 | 27.90 | 28.17 | 28.17 | 55,866,306 |
08 Jan 2024 | 28.17 | 28.59 | 27.95 | 28.13 | 28.13 | 81,682,070 |
05 Jan 2024 | 27.75 | 28.78 | 27.62 | 28.29 | 28.29 | 119,063,315 |
04 Jan 2024 | 27.76 | 27.83 | 27.36 | 27.81 | 27.81 | 63,710,249 |
03 Jan 2024 | 27.58 | 27.84 | 27.52 | 27.77 | 27.77 | 43,395,588 |
02 Jan 2024 | 27.95 | 27.96 | 27.56 | 27.58 | 27.58 | 54,219,480 |
29 Dec 2023 | 27.90 | 28.05 | 27.77 | 27.82 | 27.82 | 65,577,345 |
28 Dec 2023 | 27.25 | 28.13 | 27.25 | 27.99 | 27.99 | 106,106,285 |
27 Dec 2023 | 27.33 | 27.37 | 27.05 | 27.30 | 27.30 | 41,063,687 |
26 Dec 2023 | 27.49 | 27.49 | 27.16 | 27.27 | 27.27 | 36,525,708 |
25 Dec 2023 | 27.60 | 27.72 | 27.42 | 27.53 | 27.53 | 41,903,386 |
22 Dec 2023 | 27.78 | 27.85 | 27.41 | 27.61 | 27.61 | 62,364,372 |
21 Dec 2023 | 26.98 | 27.75 | 26.92 | 27.71 | 27.71 | 75,910,481 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |